383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210330,0901,26110,26135,26070,26115,678974
|
|
20210330,0902,26120,26160,26080,26145,605508
|
|
20210330,0903,26150,26185,26130,26145,230278
|
|
20210330,0904,26145,26185,26130,26155,267964
|
|
20210330,0905,26160,26175,26135,26165,132677
|
|
20210330,0906,26165,26185,26140,26155,177930
|
|
20210330,0907,26155,26190,26135,26145,131782
|
|
20210330,0908,26140,26155,26110,26115,101543
|
|
20210330,0909,26115,26125,26095,26100,83232
|
|
20210330,0910,26110,26110,26090,26095,51907
|
|
20210330,0911,26095,26115,26090,26115,102746
|
|
20210330,0912,26115,26145,26110,26145,90457
|
|
20210330,0913,26140,26180,26140,26160,106327
|
|
20210330,0914,26170,26175,26140,26160,54647
|
|
20210330,0915,26160,26185,26150,26180,116288
|
|
20210330,0916,26185,26225,26160,26220,314801
|
|
20210330,0917,26220,26270,26210,26265,358792
|
|
20210330,0918,26270,26320,26270,26315,439315
|
|
20210330,0919,26315,26370,26315,26365,360060
|
|
20210330,0920,26370,26370,26345,26355,244743
|
|
20210330,0921,26355,26410,26355,26395,326404
|
|
20210330,0922,26400,26440,26370,26430,305037
|
|
20210330,0923,26430,26440,26415,26430,150906
|
|
20210330,0924,26430,26445,26410,26415,224324
|
|
20210330,0925,26415,26430,26395,26400,335179
|
|
20210330,0926,26400,26410,26340,26350,157000
|
|
20210330,0927,26355,26365,26320,26360,149114
|
|
20210330,0928,26360,26390,26345,26365,73832
|
|
20210330,0929,26365,26375,26335,26345,64172
|
|
20210330,0930,26345,26365,26320,26355,102457
|
|
20210330,0931,26355,26360,26305,26310,90945
|
|
20210330,0932,26315,26320,26285,26305,254199
|
|
20210330,0933,26300,26325,26285,26315,109664
|
|
20210330,0934,26315,26330,26300,26315,66792
|
|
20210330,0935,26315,26350,26295,26345,173096
|
|
20210330,0936,26345,26385,26335,26375,161817
|
|
20210330,0937,26385,26410,26380,26385,153500
|
|
20210330,0938,26390,26410,26390,26405,213758
|
|
20210330,0939,26410,26415,26395,26410,112171
|
|
20210330,0940,26410,26430,26380,26390,127211
|
|
20210330,0941,26385,26425,26385,26385,76405
|
|
20210330,0942,26390,26395,26365,26370,87330
|
|
20210330,0943,26370,26375,26325,26335,110260
|
|
20210330,0944,26335,26340,26315,26325,108570
|
|
20210330,0945,26325,26345,26320,26330,53075
|
|
20210330,0946,26325,26340,26315,26330,50963
|
|
20210330,0947,26325,26325,26295,26295,107707
|
|
20210330,0948,26295,26315,26280,26285,89814
|
|
20210330,0949,26285,26285,26250,26255,71308
|
|
20210330,0950,26255,26280,26250,26270,40917
|
|
20210330,0951,26270,26315,26265,26310,56733
|
|
20210330,0952,26305,26340,26305,26330,58076
|
|
20210330,0953,26325,26335,26310,26320,65179
|
|
20210330,0954,26325,26330,26295,26325,50814
|
|
20210330,0955,26320,26325,26300,26320,42170
|
|
20210330,0956,26315,26365,26315,26350,125665
|
|
20210330,0957,26350,26355,26305,26320,39628
|
|
20210330,0958,26325,26350,26320,26335,16254
|
|
20210330,0959,26345,26370,26335,26350,105699
|
|
20210330,1000,26340,26375,26335,26360,76369
|
|
20210330,1001,26360,26370,26345,26355,21454
|
|
20210330,1002,26360,26365,26340,26355,30537
|
|
20210330,1003,26355,26355,26335,26335,39758
|
|
20210330,1004,26335,26345,26315,26340,46958
|
|
20210330,1005,26335,26340,26310,26325,48536
|
|
20210330,1006,26320,26325,26305,26310,40292
|
|
20210330,1007,26310,26325,26270,26285,89912
|
|
20210330,1008,26290,26295,26280,26285,33246
|
|
20210330,1009,26285,26285,26255,26260,69604
|
|
20210330,1010,26260,26260,26225,26245,188156
|
|
20210330,1011,26240,26265,26230,26255,100831
|
|
20210330,1012,26250,26285,26250,26270,147897
|
|
20210330,1013,26275,26295,26260,26295,92413
|
|
20210330,1014,26290,26295,26260,26265,19905
|
|
20210330,1015,26265,26275,26240,26240,48767
|
|
20210330,1016,26240,26290,26225,26290,50019
|
|
20210330,1017,26290,26335,26290,26325,119011
|
|
20210330,1018,26330,26340,26305,26310,73806
|
|
20210330,1019,26315,26315,26290,26315,61943
|
|
20210330,1020,26310,26310,26285,26290,44500
|
|
20210330,1021,26285,26295,26250,26285,33499
|
|
20210330,1022,26280,26290,26270,26285,20978
|
|
20210330,1023,26285,26305,26280,26280,42763
|
|
20210330,1024,26280,26290,26265,26270,19797
|
|
20210330,1025,26275,26280,26260,26270,13513
|
|
20210330,1026,26270,26285,26265,26285,7674
|
|
20210330,1027,26285,26285,26250,26260,53207
|
|
20210330,1028,26255,26275,26240,26270,25629
|
|
20210330,1029,26270,26290,26265,26285,25610
|
|
20210330,1030,26285,26295,26275,26280,34448
|
|
20210330,1031,26275,26275,26240,26255,50641
|
|
20210330,1032,26250,26265,26225,26260,68291
|
|
20210330,1033,26260,26290,26260,26260,29925
|
|
20210330,1034,26255,26265,26245,26265,36956
|
|
20210330,1035,26260,26280,26250,26265,23157
|
|
20210330,1036,26260,26295,26260,26295,91825
|
|
20210330,1037,26295,26305,26280,26295,67753
|
|
20210330,1038,26290,26290,26260,26270,28799
|
|
20210330,1039,26270,26270,26250,26255,30961
|
|
20210330,1040,26250,26255,26235,26250,73344
|
|
20210330,1041,26245,26265,26245,26260,21412
|
|
20210330,1042,26260,26265,26250,26255,22116
|
|
20210330,1043,26250,26260,26240,26245,27076
|
|
20210330,1044,26245,26280,26245,26275,54533
|
|
20210330,1045,26270,26300,26270,26300,58128
|
|
20210330,1046,26300,26315,26300,26310,56030
|
|
20210330,1047,26310,26325,26300,26320,59047
|
|
20210330,1048,26325,26330,26280,26295,62528
|
|
20210330,1049,26295,26300,26275,26290,29462
|
|
20210330,1050,26290,26305,26290,26305,35122
|
|
20210330,1051,26305,26330,26305,26330,47228
|
|
20210330,1052,26325,26340,26315,26320,156580
|
|
20210330,1053,26320,26330,26315,26320,43937
|
|
20210330,1054,26325,26330,26310,26320,81014
|
|
20210330,1055,26325,26340,26325,26335,111628
|
|
20210330,1056,26330,26340,26330,26335,68033
|
|
20210330,1057,26330,26340,26320,26335,82226
|
|
20210330,1058,26335,26350,26325,26335,92870
|
|
20210330,1059,26340,26350,26330,26340,19005
|
|
20210330,1100,26340,26345,26335,26345,7977
|
|
20210330,1101,26345,26355,26335,26355,51297
|
|
20210330,1102,26350,26365,26345,26360,81724
|
|
20210330,1103,26355,26360,26335,26360,59395
|
|
20210330,1104,26355,26380,26350,26370,79495
|
|
20210330,1105,26370,26395,26370,26385,85597
|
|
20210330,1106,26390,26410,26385,26400,209533
|
|
20210330,1107,26400,26405,26380,26385,61769
|
|
20210330,1108,26380,26390,26370,26375,46698
|
|
20210330,1109,26375,26385,26365,26370,64635
|
|
20210330,1110,26365,26375,26360,26370,44787
|
|
20210330,1111,26375,26380,26365,26380,20196
|
|
20210330,1112,26380,26390,26370,26375,39243
|
|
20210330,1113,26375,26385,26370,26385,26512
|
|
20210330,1114,26385,26440,26385,26430,241726
|
|
20210330,1115,26430,26495,26425,26495,571492
|
|
20210330,1116,26495,26500,26485,26485,195964
|
|
20210330,1117,26490,26495,26475,26495,110221
|
|
20210330,1118,26495,26535,26490,26535,314500
|
|
20210330,1119,26535,26560,26530,26555,155492
|
|
20210330,1120,26560,26575,26550,26575,110159
|
|
20210330,1121,26570,26575,26550,26550,166197
|
|
20210330,1122,26550,26560,26540,26545,79439
|
|
20210330,1123,26540,26560,26540,26555,85274
|
|
20210330,1124,26555,26575,26550,26575,86972
|
|
20210330,1125,26575,26595,26575,26590,95832
|
|
20210330,1126,26590,26595,26570,26570,101053
|
|
20210330,1127,26570,26580,26560,26565,19192
|
|
20210330,1128,26570,26580,26555,26555,57643
|
|
20210330,1129,26555,26570,26550,26550,66927
|
|
20210330,1130,26555,26575,26550,26565,47385
|
|
20210330,1131,26570,26585,26565,26570,61302
|
|
20210330,1132,26570,26585,26565,26575,48691
|
|
20210330,1133,26580,26585,26560,26560,49697
|
|
20210330,1134,26560,26575,26560,26570,64901
|
|
20210330,1135,26570,26585,26565,26585,42767
|
|
20210330,1136,26580,26585,26570,26580,38559
|
|
20210330,1137,26575,26580,26550,26555,43517
|
|
20210330,1138,26550,26585,26550,26575,62713
|
|
20210330,1139,26575,26600,26570,26600,88317
|
|
20210330,1140,26590,26625,26590,26615,219558
|
|
20210330,1141,26615,26625,26595,26600,87362
|
|
20210330,1142,26605,26620,26600,26615,53651
|
|
20210330,1143,26620,26635,26610,26630,91615
|
|
20210330,1144,26630,26645,26620,26635,47251
|
|
20210330,1145,26640,26655,26635,26640,109961
|
|
20210330,1146,26640,26665,26635,26660,61436
|
|
20210330,1147,26665,26670,26650,26655,53824
|
|
20210330,1148,26655,26675,26650,26665,72020
|
|
20210330,1149,26660,26670,26625,26625,114817
|
|
20210330,1150,26625,26635,26610,26625,48078
|
|
20210330,1151,26620,26635,26620,26630,28282
|
|
20210330,1152,26630,26635,26620,26625,46132
|
|
20210330,1153,26630,26640,26625,26630,23207
|
|
20210330,1154,26630,26630,26610,26610,31662
|
|
20210330,1155,26610,26615,26580,26590,84606
|
|
20210330,1156,26590,26605,26590,26595,41691
|
|
20210330,1157,26595,26595,26560,26570,85730
|
|
20210330,1158,26570,26570,26550,26555,45962
|
|
20210330,1159,26550,26555,26535,26545,86915
|
|
20210330,1200,26545,26550,26530,26540,39379
|
|
20210330,1201,26535,26545,26530,26540,44744
|
|
20210330,1202,26540,26540,26520,26520,52237
|
|
20210330,1203,26525,26525,26500,26515,26201
|
|
20210330,1204,26505,26525,26505,26515,51067
|
|
20210330,1205,26515,26530,26510,26530,21568
|
|
20210330,1206,26530,26560,26525,26555,47854
|
|
20210330,1207,26550,26575,26545,26570,34352
|
|
20210330,1208,26565,26570,26555,26565,47327
|
|
20210330,1209,26565,26575,26560,26565,32589
|
|
20210330,1210,26560,26565,26545,26545,19228
|
|
20210330,1211,26545,26555,26540,26540,27089
|
|
20210330,1212,26540,26565,26535,26565,51550
|
|
20210330,1213,26565,26580,26560,26565,37064
|
|
20210330,1214,26565,26575,26560,26565,20130
|
|
20210330,1215,26565,26585,26565,26580,35707
|
|
20210330,1216,26580,26605,26580,26605,64853
|
|
20210330,1217,26605,26620,26605,26615,66437
|
|
20210330,1218,26615,26620,26610,26615,62785
|
|
20210330,1219,26615,26620,26610,26615,73413
|
|
20210330,1220,26615,26625,26615,26620,37955
|
|
20210330,1221,26620,26635,26605,26610,85707
|
|
20210330,1222,26610,26620,26610,26620,12390
|
|
20210330,1223,26615,26620,26605,26610,27570
|
|
20210330,1224,26610,26625,26605,26605,51859
|
|
20210330,1225,26610,26630,26600,26625,80645
|
|
20210330,1226,26630,26645,26625,26645,55038
|
|
20210330,1227,26640,26670,26640,26665,78331
|
|
20210330,1228,26670,26680,26660,26675,157717
|
|
20210330,1229,26675,26680,26670,26680,27514
|
|
20210330,1230,26680,26680,26645,26645,81527
|
|
20210330,1231,26650,26650,26625,26650,41434
|
|
20210330,1232,26650,26665,26640,26665,13116
|
|
20210330,1233,26665,26675,26665,26670,79540
|
|
20210330,1234,26670,26675,26660,26660,21173
|
|
20210330,1235,26660,26665,26650,26655,13786
|
|
20210330,1236,26660,26680,26655,26675,73776
|
|
20210330,1237,26675,26690,26670,26680,62712
|
|
20210330,1238,26680,26685,26675,26675,44664
|
|
20210330,1239,26680,26695,26675,26690,20457
|
|
20210330,1240,26695,26700,26685,26695,63318
|
|
20210330,1241,26690,26695,26680,26685,16107
|
|
20210330,1242,26680,26685,26680,26680,28528
|
|
20210330,1243,26685,26695,26680,26680,43735
|
|
20210330,1244,26675,26680,26655,26655,75934
|
|
20210330,1245,26655,26675,26650,26675,32625
|
|
20210330,1246,26675,26675,26650,26650,38152
|
|
20210330,1247,26650,26655,26630,26635,58395
|
|
20210330,1248,26635,26640,26610,26625,37035
|
|
20210330,1249,26625,26640,26620,26635,50207
|
|
20210330,1250,26640,26655,26640,26640,44666
|
|
20210330,1251,26640,26645,26625,26630,24216
|
|
20210330,1252,26630,26640,26625,26640,8935
|
|
20210330,1253,26640,26650,26635,26640,23647
|
|
20210330,1254,26635,26645,26635,26640,5328
|
|
20210330,1255,26640,26640,26635,26635,4235
|
|
20210330,1256,26635,26645,26630,26640,11051
|
|
20210330,1257,26640,26665,26640,26655,34402
|
|
20210330,1258,26650,26690,26650,26690,61143
|
|
20210330,1259,26685,26685,26675,26675,43841
|
|
20210330,1300,26680,26680,26670,26680,10416
|
|
20210330,1301,26675,26695,26675,26680,42386
|
|
20210330,1302,26685,26690,26675,26675,21289
|
|
20210330,1303,26675,26680,26660,26665,15134
|
|
20210330,1304,26665,26670,26655,26655,27279
|
|
20210330,1305,26660,26670,26650,26660,31327
|
|
20210330,1306,26660,26665,26645,26655,9958
|
|
20210330,1307,26650,26655,26640,26640,36203
|
|
20210330,1308,26635,26635,26615,26625,60578
|
|
20210330,1309,26625,26630,26615,26615,34283
|
|
20210330,1310,26615,26630,26615,26630,38259
|
|
20210330,1311,26625,26645,26625,26640,16738
|
|
20210330,1312,26640,26655,26635,26650,29024
|
|
20210330,1313,26650,26655,26645,26650,20214
|
|
20210330,1314,26650,26650,26630,26640,16418
|
|
20210330,1315,26635,26635,26620,26620,24041
|
|
20210330,1316,26620,26650,26620,26645,28318
|
|
20210330,1317,26650,26655,26640,26645,23591
|
|
20210330,1318,26640,26645,26630,26635,15127
|
|
20210330,1319,26640,26650,26630,26645,9944
|
|
20210330,1320,26650,26675,26645,26670,78059
|
|
20210330,1321,26670,26685,26665,26680,58100
|
|
20210330,1322,26680,26685,26660,26665,33230
|
|
20210330,1323,26665,26670,26650,26670,16687
|
|
20210330,1324,26670,26685,26670,26680,23111
|
|
20210330,1325,26680,26695,26680,26690,35267
|
|
20210330,1326,26685,26690,26675,26685,31838
|
|
20210330,1327,26680,26680,26655,26655,42343
|
|
20210330,1328,26655,26660,26600,26605,108431
|
|
20210330,1329,26610,26635,26605,26625,31832
|
|
20210330,1330,26630,26635,26615,26620,46733
|
|
20210330,1331,26615,26635,26615,26635,17711
|
|
20210330,1332,26630,26650,26625,26640,33008
|
|
20210330,1333,26640,26645,26620,26625,33253
|
|
20210330,1334,26625,26625,26615,26620,18830
|
|
20210330,1335,26625,26625,26615,26620,22566
|
|
20210330,1336,26620,26625,26615,26615,13875
|
|
20210330,1337,26615,26615,26575,26585,97472
|
|
20210330,1338,26590,26590,26550,26565,69464
|
|
20210330,1339,26565,26575,26555,26560,46760
|
|
20210330,1340,26565,26580,26555,26575,20131
|
|
20210330,1341,26575,26580,26565,26580,22868
|
|
20210330,1342,26580,26615,26575,26605,59974
|
|
20210330,1343,26600,26605,26590,26600,28535
|
|
20210330,1344,26595,26605,26590,26600,19174
|
|
20210330,1345,26600,26605,26595,26605,5994
|
|
20210330,1346,26600,26605,26580,26580,31364
|
|
20210330,1347,26585,26595,26575,26585,15818
|
|
20210330,1348,26590,26600,26585,26600,7096
|
|
20210330,1349,26595,26605,26590,26590,16067
|
|
20210330,1350,26585,26590,26565,26575,55814
|
|
20210330,1351,26575,26590,26575,26585,5650
|
|
20210330,1352,26585,26605,26585,26600,22830
|
|
20210330,1353,26600,26610,26595,26605,20190
|
|
20210330,1354,26605,26610,26585,26605,62134
|
|
20210330,1355,26605,26615,26595,26615,35141
|
|
20210330,1356,26615,26615,26590,26590,32862
|
|
20210330,1357,26590,26605,26590,26605,9670
|
|
20210330,1358,26600,26610,26595,26600,34557
|
|
20210330,1359,26605,26605,26595,26600,66381
|
|
20210330,1400,26610,26615,26605,26615,21566
|
|
20210330,1401,26610,26615,26580,26585,40651
|
|
20210330,1402,26590,26595,26565,26575,37544
|
|
20210330,1403,26575,26575,26540,26565,96290
|
|
20210330,1404,26565,26590,26555,26590,22839
|
|
20210330,1405,26590,26625,26585,26615,78024
|
|
20210330,1406,26615,26620,26605,26610,35686
|
|
20210330,1407,26610,26610,26595,26600,20689
|
|
20210330,1408,26600,26600,26585,26585,18342
|
|
20210330,1409,26580,26590,26575,26580,13363
|
|
20210330,1410,26580,26595,26570,26590,81935
|
|
20210330,1411,26590,26605,26580,26585,87615
|
|
20210330,1412,26585,26585,26560,26575,25392
|
|
20210330,1413,26580,26580,26560,26565,17755
|
|
20210330,1414,26560,26560,26520,26525,119834
|
|
20210330,1415,26525,26525,26505,26515,49834
|
|
20210330,1416,26515,26520,26505,26515,40391
|
|
20210330,1417,26520,26545,26510,26545,44940
|
|
20210330,1418,26550,26560,26540,26550,54113
|
|
20210330,1419,26550,26565,26545,26560,25191
|
|
20210330,1420,26560,26575,26555,26565,34092
|
|
20210330,1421,26560,26565,26550,26555,14904
|
|
20210330,1422,26555,26560,26540,26545,18893
|
|
20210330,1423,26545,26550,26535,26535,39717
|
|
20210330,1424,26545,26565,26540,26565,49353
|
|
20210330,1425,26560,26590,26560,26585,61875
|
|
20210330,1426,26585,26590,26570,26580,16400
|
|
20210330,1427,26580,26610,26580,26605,68681
|
|
20210330,1428,26600,26610,26590,26590,24573
|
|
20210330,1429,26590,26595,26585,26590,16758
|
|
20210330,1430,26590,26595,26590,26590,8249
|
|
20210330,1431,26590,26600,26585,26595,25797
|
|
20210330,1432,26600,26605,26590,26590,28040
|
|
20210330,1433,26590,26590,26570,26585,45974
|
|
20210330,1434,26580,26610,26580,26610,39271
|
|
20210330,1435,26610,26625,26605,26620,86339
|
|
20210330,1436,26625,26630,26610,26610,39435
|
|
20210330,1437,26610,26610,26595,26595,23792
|
|
20210330,1438,26595,26605,26595,26605,15199
|
|
20210330,1439,26605,26610,26595,26610,23285
|
|
20210330,1440,26610,26610,26595,26595,6696
|
|
20210330,1441,26595,26615,26595,26610,15754
|
|
20210330,1442,26610,26615,26605,26610,29671
|
|
20210330,1443,26605,26610,26600,26605,14888
|
|
20210330,1444,26605,26605,26590,26595,27832
|
|
20210330,1445,26595,26600,26585,26590,27074
|
|
20210330,1446,26595,26610,26585,26595,34918
|
|
20210330,1447,26590,26590,26570,26575,44714
|
|
20210330,1448,26575,26575,26570,26575,25364
|
|
20210330,1449,26575,26590,26570,26590,52490
|
|
20210330,1450,26585,26605,26580,26605,26346
|
|
20210330,1451,26605,26605,26585,26585,34127
|
|
20210330,1452,26585,26590,26570,26570,57139
|
|
20210330,1453,26570,26580,26565,26575,26670
|
|
20210330,1454,26570,26590,26565,26575,55425
|
|
20210330,1455,26575,26580,26555,26555,22594
|
|
20210330,1456,26555,26560,26540,26550,108773
|
|
20210330,1457,26545,26570,26545,26565,36515
|
|
20210330,1458,26565,26570,26555,26560,26622
|
|
20210330,1459,26560,26565,26550,26560,32000
|
|
20210330,1500,26555,26570,26550,26565,21935
|
|
20210330,1501,26565,26570,26550,26555,37452
|
|
20210330,1502,26555,26560,26550,26560,19533
|
|
20210330,1503,26555,26560,26520,26530,75723
|
|
20210330,1504,26530,26565,26525,26565,52685
|
|
20210330,1505,26565,26590,26565,26585,60299
|
|
20210330,1506,26585,26610,26585,26610,146554
|
|
20210330,1507,26605,26610,26570,26580,51989
|
|
20210330,1508,26585,26595,26580,26590,43371
|
|
20210330,1509,26585,26605,26585,26595,88401
|
|
20210330,1510,26600,26605,26580,26595,38163
|
|
20210330,1511,26595,26605,26580,26590,37348
|
|
20210330,1512,26595,26600,26575,26580,34368
|
|
20210330,1513,26575,26585,26570,26585,28459
|
|
20210330,1514,26575,26590,26570,26580,18780
|
|
20210330,1515,26580,26595,26580,26590,58320
|
|
20210330,1516,26595,26605,26585,26585,68066
|
|
20210330,1517,26590,26605,26590,26600,27232
|
|
20210330,1518,26600,26605,26585,26590,54036
|
|
20210330,1519,26585,26595,26585,26590,27776
|
|
20210330,1520,26590,26595,26580,26590,53855
|
|
20210330,1530,26540,26540,26540,26540,203387
|